FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.74 USD  +0.08 (+0.19%)
Streaming Delayed Price  /  Updated: 2:40 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.21 26.57 26.14 26.57 59,925 +0.41(+1.57%)
Jun 29, 2016 25.82 26.20 25.79 26.16 56,010 +0.57(+2.23%)
Jun 28, 2016 25.40 25.61 25.30 25.59 43,274 +0.49(+1.95%)
Jun 27, 2016 25.57 25.59 24.97 25.10 73,212 -0.68(-2.64%)
Jun 24, 2016 26.13 26.34 25.71 25.78 125,634 -1.16(-4.31%)
Jun 23, 2016 26.70 26.94 26.70 26.94 33,667 +0.47(+1.76%)
Jun 22, 2016 26.52 26.71 26.46 26.47 58,259 -0.30(-1.12%)
Jun 21, 2016 26.59 26.82 26.59 26.77 74,793 +0.17(+0.65%)
Jun 20, 2016 26.62 26.81 26.58 26.60 55,699 +0.18(+0.69%)
Jun 17, 2016 26.32 26.47 26.29 26.42 32,113 +0.02(+0.07%)
Jun 16, 2016 26.17 26.44 26.00 26.40 61,168 +0.14(+0.53%)
Jun 15, 2016 26.41 26.49 26.26 26.26 36,710 -0.12(-0.45%)
Jun 14, 2016 26.32 26.40 26.16 26.38 47,201 +0.03(+0.11%)
Jun 13, 2016 26.48 26.58 26.34 26.35 123,014 -0.25(-0.94%)
Jun 10, 2016 26.66 26.71 26.50 26.60 44,578 -0.25(-0.93%)
Jun 09, 2016 26.79 26.88 26.70 26.85 32,134 -0.04(-0.16%)
Jun 08, 2016 26.90 26.94 26.83 26.89 43,456 +0.07(+0.27%)
Jun 07, 2016 26.75 26.90 26.75 26.82 30,134 +0.10(+0.36%)
Jun 06, 2016 26.75 26.83 26.65 26.72 54,328 +0.07(+0.28%)
Jun 03, 2016 26.67 26.68 26.49 26.65 43,089 +0.08(+0.30%)
Jun 02, 2016 26.46 26.62 26.39 26.57 19,817 -0.04(-0.15%)
Jun 01, 2016 26.59 26.64 26.53 26.61 29,671 +0.03(+0.11%)
May 31, 2016 26.58 26.64 26.45 26.58 44,688 +0.05(+0.19%)
May 27, 2016 26.48 26.53 26.53 26.53 31,600 +0.07(+0.26%)
May 26, 2016 26.39 26.50 26.30 26.46 119,301 +0.16(+0.61%)
May 25, 2016 26.21 26.37 26.15 26.30 93,211 +0.27(+1.04%)
May 24, 2016 25.71 26.07 25.64 26.03 43,893 +0.52(+2.04%)
May 23, 2016 25.56 25.72 25.51 25.51 48,230 +0.01(+0.04%)
May 20, 2016 25.28 25.56 25.21 25.50 78,982 +0.41(+1.63%)
May 19, 2016 25.20 25.20 24.97 25.09 60,407 -0.15(-0.59%)
May 18, 2016 25.16 25.47 25.10 25.24 43,608 +0.06(+0.24%)
May 17, 2016 25.41 25.46 25.12 25.18 53,549 -0.23(-0.92%)
May 16, 2016 25.10 25.50 25.10 25.41 42,116 +0.33(+1.31%)
May 13, 2016 25.21 25.35 25.05 25.09 37,231 -0.10(-0.41%)
May 12, 2016 25.40 25.40 25.02 25.19 49,623 -0.09(-0.36%)
May 11, 2016 25.39 25.50 25.28 25.28 43,289 -0.16(-0.63%)
May 10, 2016 25.08 25.44 25.08 25.44 55,611 +0.41(+1.65%)
May 09, 2016 25.12 25.17 24.99 25.03 59,639 -0.03(-0.14%)
May 06, 2016 24.96 25.09 24.82 25.06 51,067 +0.05(+0.19%)
May 05, 2016 25.17 25.17 24.98 25.01 78,489 -0.07(-0.29%)
May 04, 2016 25.07 25.19 25.02 25.09 139,795 -0.15(-0.61%)
May 03, 2016 25.43 25.43 25.15 25.24 86,362 -0.33(-1.29%)
May 02, 2016 25.55 25.61 25.41 25.57 27,318 +0.10(+0.39%)
Apr 29, 2016 25.78 25.78 25.31 25.47 81,056 -0.40(-1.55%)
Apr 28, 2016 25.91 26.32 25.85 25.87 74,991 -0.48(-1.82%)
Apr 27, 2016 26.12 26.39 26.10 26.35 115,924 +0.02(+0.08%)
Apr 26, 2016 26.38 26.43 26.26 26.33 67,109 +0.06(+0.23%)
Apr 25, 2016 26.24 26.31 26.20 26.27 53,511 -0.06(-0.23%)
Apr 22, 2016 26.37 26.47 26.19 26.33 59,107 -0.14(-0.54%)
Apr 21, 2016 26.59 26.62 26.43 26.47 38,983 -0.18(-0.66%)
Apr 20, 2016 26.51 26.78 26.51 26.65 35,121 +0.11(+0.42%)
Apr 19, 2016 26.69 26.69 26.41 26.54 40,791 -0.12(-0.45%)
Apr 18, 2016 26.43 26.71 26.43 26.66 34,938 +0.09(+0.34%)
Apr 15, 2016 26.66 26.73 26.55 26.57 34,336 -0.12(-0.45%)
Apr 14, 2016 26.78 26.78 26.62 26.69 57,452 -0.24(-0.89%)
Apr 13, 2016 26.70 26.93 26.70 26.93 57,351 +0.35(+1.32%)
Apr 12, 2016 26.49 26.61 26.27 26.58 57,581 +0.14(+0.53%)
Apr 11, 2016 26.55 26.80 26.44 26.44 32,607 +0.04(+0.15%)
Apr 08, 2016 26.53 26.60 26.34 26.40 24,345 +0.11(+0.42%)
Apr 07, 2016 26.55 26.55 26.21 26.29 36,445 -0.41(-1.54%)
Apr 06, 2016 26.53 26.70 26.35 26.70 137,001 +0.23(+0.87%)
Apr 05, 2016 26.61 26.68 26.47 26.47 39,189 -0.37(-1.38%)
Apr 04, 2016 26.96 26.96 26.80 26.84 34,825 -0.11(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.